In the Money Covered Calls for 09/27/2019 - 34 DTE

Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.

Company Stock Strike Close Bid on Option Break even Return if called
Direxion Daily Junior Gold Miners Index Bull 3X Shares JNUG 76.50 76.85 10.00 66.85 14.44 %
PG&E Corporation PCG 11.50 11.67 1.59 10.08 14.09 %
ProShares Ultra VIX Short-Term Futures ETF UVXY 29.50 29.81 3.90 25.91 13.86 %
Direxion Daily Junior Gold Miners Index Bear 3X Shares JDST 15.50 15.97 2.15 13.82 12.16 %
Direxion Daily Brazil Bull 3X Shares BRZU 25.50 25.75 3.00 22.75 12.09 %
Direxion Daily Gold Miners Bull 3X Shares NUGT 35.50 35.60 3.90 31.70 11.99 %
Nutanix Inc NTNX 19.50 19.75 2.10 17.65 10.48 %
Signet Jewelers Ltd. SIG 13.50 13.85 1.60 12.25 10.20 %
Tilray Inc TLRY 29.00 29.03 2.70 26.33 10.14 %
Whiting Petroleum Corp WLL 8.00 8.11 0.84 7.27 10.04 %
Direxion Daily S&P Biotech Bull 3X Shares LABU 38.50 38.84 3.80 35.04 9.87 %
Crowdstrike Holdings Inc CRWD 93.00 93.01 8.30 84.71 9.79 %
iPath Series B S&P 500 VIX Short-Term Futures ETN VXX 25.50 25.74 2.46 23.28 9.54 %
ProShares VIX Short-Term Futures ETF VIXY 21.00 21.15 1.90 19.25 9.09 %
Transocean LTD RIG 4.50 4.54 0.41 4.13 8.96 %
Chewy Inc CHWY 30.50 30.91 2.90 28.01 8.89 %
Overstock.com Inc OSTK 21.00 21.14 1.85 19.29 8.86 %
Direxion Daily Gold Miners Bear 3X Shares DUST 7.00 7.45 1.00 6.45 8.53 %
Momo Inc (ADR) MOMO 32.50 32.86 2.90 29.96 8.48 %
Mongodb Inc MDB 142.00 142.33 11.30 131.03 8.37 %
Nio Inc - ADR NIO 3.00 3.02 0.25 2.77 8.30 %
Zoom Video Communications Inc ZM 93.50 93.87 7.50 86.37 8.26 %
Direxion Daily S&P Biotech Bear 3X Shares LABD 21.00 21.41 2.00 19.41 8.19 %
Foot Locker, Inc. FL 41.50 41.88 3.50 38.38 8.13 %
RH RH 146.00 146.66 11.60 135.06 8.10 %
Luckin Coffee Inc - ADR LK 19.00 19.18 1.60 17.58 8.08 %
Direxion Energy Bull 3X Shares ERX 14.50 14.54 1.10 13.44 7.89 %
Weight Watchers International, Inc. WW 29.00 29.17 2.20 26.97 7.53 %
Puma Biotechnology Inc PBYI 11.00 11.19 0.95 10.24 7.42 %
Cloudera Inc CLDR 6.50 6.86 0.80 6.06 7.26 %
Okta Inc OKTA 133.00 133.87 9.70 124.17 7.11 %
Direxion Small Cap Bull 3X Shares TNA 54.50 54.53 3.65 50.88 7.11 %
Chemours Co CC 13.00 13.24 1.10 12.14 7.08 %
Abercrombie & Fitch Co. ANF 16.50 17.00 1.58 15.42 7.00 %
Cronos Group Inc. CRON 11.50 11.58 0.83 10.75 6.98 %
Ultra DJ-AIG Crude Oil ProShares UCO 17.00 17.22 1.31 15.91 6.85 %
Arena Pharmaceuticals, Inc. ARNA 55.00 55.03 3.55 51.48 6.84 %
Roku Inc ROKU 139.00 139.06 8.90 130.16 6.79 %
Ciena Corporation CIEN 41.00 41.18 2.75 38.43 6.69 %
Alexion Pharmaceuticals, Inc. ALXN 123.00 123.51 8.20 115.31 6.67 %
Yeti Holdings Inc YETI 29.00 29.04 1.85 27.19 6.66 %
Fossil Group Inc FOSL 10.50 10.55 0.70 9.85 6.60 %
Amarin Corporation plc (ADR) AMRN 15.50 15.56 1.01 14.55 6.53 %
Gogo Inc GOGO 4.00 4.05 0.30 3.75 6.52 %
Immunomedics, Inc. IMMU 13.50 13.62 0.95 12.68 6.51 %
Trade Desk Inc TTD 257.50 259.70 17.70 242.00 6.40 %
Canopy Growth Corporation CGC 25.00 25.13 1.63 23.50 6.38 %
Himax Technologies, Inc. (ADR) HIMX 2.00 2.03 0.15 1.88 6.38 %
HUYA Inc - ADR HUYA 22.50 22.65 1.50 21.15 6.38 %
ProShares UltraShort DJUBS Crude Oil SCO 17.00 17.48 1.50 15.98 6.38 %
Zscaler Inc ZS 72.50 72.54 4.30 68.24 6.24 %
Carvana Co CVNA 79.50 79.86 5.00 74.86 6.20 %
American Eagle Outfitters AEO 16.50 16.89 1.35 15.54 6.18 %
Rite Aid Corporation RAD 5.50 5.66 0.48 5.18 6.18 %
Stamps.com Inc. STMP 66.50 66.63 4.00 62.63 6.18 %
Tandem Diabetes Care Inc TNDM 67.00 67.59 4.50 63.09 6.19 %
Direxion Daily Small Cap Bear 3X Shares TZA 49.50 49.87 3.25 46.62 6.18 %
Intercept Pharmaceuticals Inc ICPT 62.50 62.98 4.10 58.88 6.15 %
Ambarella Inc AMBA 46.50 46.69 2.85 43.84 6.07 %
Ctrip.Com International Ltd (ADR) CTRP 33.00 33.31 2.20 31.11 6.08 %
Five Below Inc FIVE 120.00 120.24 7.10 113.14 6.06 %
Mattel Inc MAT 10.00 10.13 0.70 9.43 6.04 %
Navistar International Corp NAV 23.50 23.86 1.70 22.16 6.05 %
Stitch Fix Inc SFIX 19.00 19.47 1.55 17.92 6.03 %
SunPower Corporation SPWR 13.00 13.28 1.02 12.26 6.04 %
Crispr Therapeutics AG CRSP 48.50 48.85 3.10 45.75 6.01 %
BlackBerry Ltd BB 7.00 7.04 0.43 6.61 5.98 %
Canada Goose Holdings inc. GOOS 39.50 39.53 2.25 37.28 5.95 %
Sarepta Therapeutics Inc SRPT 94.00 94.96 6.25 88.71 5.96 %
VMware, Inc. VMW 148.00 148.10 8.40 139.70 5.94 %
Editas Medicine Inc EDIT 25.00 25.31 1.70 23.61 5.89 %
Snap Inc SNAP 16.00 16.07 0.95 15.12 5.82 %
Weibo Corp (ADR) WB 40.00 40.15 2.35 37.80 5.82 %
ACADIA Pharmaceuticals Inc. ACAD 29.00 29.22 1.80 27.42 5.76 %
First Majestic Silver Corp. AG 10.00 10.31 0.85 9.46 5.71 %
Endo International PLC ENDP 2.50 2.81 0.45 2.36 5.71 %
LYFT Inc LYFT 51.00 51.35 3.10 48.25 5.70 %
United States Steel Corporation X 11.50 11.80 0.92 10.88 5.70 %
Tenet Healthcare Corp THC 21.00 21.17 1.30 19.87 5.69 %
Wayfair Inc W 117.00 117.14 6.40 110.74 5.65 %
American Outdoor Brands Corp AOBC 7.50 7.70 0.60 7.10 5.63 %
Micron Technology, Inc. MU 44.50 44.78 2.65 42.13 5.63 %
Tata Motors Limited (ADR) TTM 7.50 7.60 0.50 7.10 5.63 %
YY Inc (ADR) YY 55.00 55.02 2.95 52.07 5.63 %
Autodesk, Inc. ADSK 145.00 145.21 7.90 137.31 5.60 %
Amicus Therapeutics, Inc. FOLD 10.00 10.07 0.60 9.47 5.60 %
Tesla Inc TSLA 220.00 222.05 13.70 208.35 5.59 %
Alcoa Corp AA 18.00 18.05 1.00 17.05 5.57 %
IQIYI Inc IQ 18.00 18.17 1.12 17.05 5.57 %
Teva Pharmaceutical Industries Ltd (ADR) TEVA 7.00 7.25 0.62 6.63 5.58 %
Nektar Therapeutics NKTR 16.50 16.98 1.35 15.63 5.57 %
Gap Inc GPS 17.50 17.73 1.15 16.58 5.55 %
Continental Resources, Inc. CLR 30.00 30.08 1.65 28.43 5.52 %
Pinterest Inc PINS 35.00 35.47 2.30 33.17 5.52 %
Childrens Place Inc PLCE 81.50 81.98 4.70 77.28 5.46 %
Mylan NV MYL 19.00 19.04 1.02 18.02 5.44 %
PTC Therapeutics, Inc. PTCT 45.00 45.13 2.45 42.68 5.44 %
Shopify Inc (US) SHOP 387.50 388.62 21.10 367.52 5.44 %
Twilio Inc TWLO 130.00 130.49 7.20 123.29 5.44 %
ProShares Trust UPRO 52.50 52.64 2.85 49.79 5.44 %
Workday Inc WDAY 192.50 193.48 10.90 182.58 5.43 %
AMC Entertainment Holdings Inc AMC 11.50 11.51 0.60 10.91 5.41 %
Best Buy Co Inc BBY 68.50 68.80 3.80 65.00 5.38 %
Lumentum Holdings Inc LITE 58.50 58.71 3.20 55.51 5.39 %
ArcelorMittal SA (ADR) MT 13.50 13.68 0.87 12.81 5.39 %
Zillow Group, Inc. Class C Z 35.00 35.42 2.20 33.22 5.36 %
Dave & Buster's Entertainment Inc PLAY 41.00 41.07 2.15 38.92 5.34 %
Applied Optoelectronics Inc AAOI 9.00 9.38 0.83 8.55 5.26 %
Devon Energy Corp DVN 23.00 23.03 1.18 21.85 5.26 %
Capri Holdings Ltd CPRI 28.00 28.01 1.40 26.61 5.22 %
Market Vectors Oil Services ETF OIH 11.50 11.52 0.59 10.93 5.22 %
Lumber Liquidators Holdings Inc LL 8.50 8.93 0.85 8.08 5.20 %
Atlassian Corporation PLC TEAM 143.00 143.44 7.40 136.04 5.12 %
Canadian Solar Inc. CSIQ 23.50 23.76 1.40 22.36 5.10 %
Lululemon Athletica inc. LULU 182.50 184.09 10.45 173.64 5.10 %
Wynn Resorts, Limited WYNN 110.00 110.06 5.40 104.66 5.10 %
Advanced Micro Devices, Inc. AMD 31.50 31.91 1.92 29.99 5.04 %
Direxion Daily Financial Bull 3X Shares FAS 72.00 72.17 3.60 68.57 5.00 %
YPF SA (ADR) YPF 9.50 9.75 0.70 9.05 4.97 %
Kroger Co KR 23.50 23.67 1.28 22.39 4.96 %
General Electric Company GE 8.00 8.19 0.56 7.63 4.92 %
Ulta Beauty Inc ULTA 332.50 334.73 17.80 316.93 4.91 %
Chesapeake Energy Corporation CHK 1.50 1.62 0.19 1.43 4.90 %
Southwestern Energy Company SWN 1.50 1.83 0.40 1.43 4.90 %
GrubHub Inc GRUB 60.00 60.91 3.70 57.21 4.88 %
Olin Corporation OLN 16.00 16.11 0.85 15.26 4.85 %
Range Resources Corp. RRC 3.50 3.94 0.60 3.34 4.79 %
AURORA CANNABIS INC. ACB 5.50 5.79 0.54 5.25 4.76 %
Dillard's, Inc. DDS 56.00 56.20 2.75 53.45 4.77 %
Square Inc SQ 64.50 64.67 3.10 61.57 4.76 %
American Airlines Group Inc AAL 26.50 26.52 1.22 25.30 4.74 %
Western Digital Corp WDC 56.50 56.94 3.00 53.94 4.75 %
Fluor Corporation (NEW) FLR 17.50 17.66 0.95 16.71 4.73 %
Cleveland-Cliffs Inc CLF 8.00 8.26 0.62 7.64 4.71 %
SeaWorld Entertainment Inc SEAS 30.50 30.98 1.85 29.12 4.72 %
Bausch Health Companies Inc BHC 22.00 22.09 1.08 21.01 4.69 %
Splunk Inc SPLK 118.00 118.40 5.70 112.70 4.70 %
Dollar Tree, Inc. DLTR 97.00 97.19 4.50 92.69 4.66 %
Freeport-McMoRan Inc FCX 9.00 9.13 0.53 8.60 4.65 %
Petroleo Brasileiro SA Petrobras (ADR) PBR 13.50 13.59 0.69 12.90 4.65 %
Universal Display Corporation OLED 210.00 211.50 10.80 200.70 4.63 %
Palo Alto Networks Inc PANW 202.50 204.68 11.15 193.53 4.63 %
DISH Network Corp DISH 31.50 31.71 1.60 30.11 4.62 %
Akorn, Inc. AKRX 2.50 2.74 0.35 2.39 4.60 %
Cree, Inc. CREE 47.50 47.79 2.38 45.41 4.60 %
Dropbox Inc DBX 18.00 18.01 0.80 17.21 4.59 %
Shake Shack Inc SHAK 98.50 98.98 4.80 94.18 4.59 %
salesforce.com, inc. CRM 148.00 148.32 6.75 141.57 4.54 %
Apache Corporation APA 21.00 21.46 1.37 20.09 4.53 %
Fitbit Inc FIT 3.00 3.14 0.27 2.87 4.53 %
iRobot Corporation IRBT 65.00 65.48 3.30 62.18 4.54 %
Uber Technologies Inc UBER 33.50 34.00 1.95 32.05 4.52 %
EXACT Sciences Corporation EXAS 117.00 117.76 5.80 111.96 4.50 %
First Solar, Inc. FSLR 63.00 63.04 2.75 60.29 4.49 %
Tiffany & Co. TIF 85.00 85.34 4.00 81.34 4.50 %
Twitter Inc TWTR 42.00 42.17 1.96 40.21 4.45 %
Market Vectors Junior Gold Miners ETF GDXJ 39.00 39.13 1.78 37.35 4.42 %
Burlington Stores Inc BURL 175.00 177.35 9.70 167.65 4.38 %
Infinera Corp. INFN 5.00 5.14 0.35 4.79 4.38 %
JD.Com Inc(ADR) JD 29.00 29.49 1.71 27.78 4.39 %
Align Technology, Inc. ALGN 177.50 178.97 8.90 170.07 4.37 %
Hess Corp. HES 63.50 63.95 3.10 60.85 4.35 %
Under Armour, Inc. UA 17.00 17.14 0.85 16.29 4.36 %
Broadcom Inc AVGO 287.50 287.74 12.20 275.54 4.34 %
Halliburton Company HAL 18.50 18.66 0.93 17.73 4.34 %
CarMax, Inc KMX 83.50 83.73 3.70 80.03 4.34 %
National-Oilwell Varco, Inc. NOV 19.00 19.32 1.11 18.21 4.34 %
ProShares Short VIX Short-Term Futures ETF SVXY 52.00 52.06 2.22 49.84 4.33 %
Marathon Petroleum Corp MPC 46.50 46.89 2.31 44.58 4.31 %
Coty Inc COTY 8.50 8.92 0.77 8.15 4.29 %
Cyberark Software Ltd CYBR 117.00 117.70 5.50 112.20 4.28 %
Mosaic Co MOS 19.00 19.07 0.85 18.22 4.28 %
HollyFrontier Corp HFC 45.50 45.64 2.00 43.64 4.26 %
Marathon Oil Corporation MRO 12.00 12.26 0.75 11.51 4.26 %
Pioneer Natural Resources PXD 126.00 126.06 5.20 120.86 4.25 %
Synaptics, Incorporated SYNA 34.50 34.99 1.90 33.09 4.26 %
United Rentals, Inc. URI 109.00 109.85 5.30 104.55 4.26 %
EOG Resources Inc EOG 75.50 75.54 3.10 72.44 4.22 %
L Brands Inc LB 19.00 19.33 1.10 18.23 4.22 %
Xilinx, Inc. XLNX 104.00 104.43 4.65 99.78 4.23 %
Netflix, Inc. NFLX 295.00 296.86 13.80 283.06 4.22 %
NetEase Inc (ADR) NTES 245.00 247.00 11.90 235.10 4.21 %
Tripadvisor Inc TRIP 38.00 38.17 1.70 36.47 4.20 %
Hertz Global Holdings Inc HTZ 12.00 12.12 0.60 11.52 4.17 %
NVIDIA Corporation NVDA 170.00 171.46 8.25 163.21 4.16 %
Rent-A-Center Inc RCII 25.50 25.53 1.05 24.48 4.17 %
Skechers USA Inc SKX 31.00 31.11 1.35 29.76 4.17 %
Yandex NV YNDX 36.50 36.54 1.50 35.04 4.17 %
Adobe Inc ADBE 287.50 287.69 11.60 276.09 4.13 %
Papa John's Int'l, Inc. PZZA 44.50 44.84 2.10 42.74 4.12 %
CF Industries Holdings, Inc. CF 48.50 48.55 1.96 46.59 4.10 %
SAGE Therapeutics Inc SAGE 167.50 169.30 8.40 160.90 4.10 %
Jabil Inc JBL 27.50 27.82 1.40 26.42 4.09 %
Spotify Technology SA SPOT 140.00 141.00 6.50 134.50 4.09 %
Applied Materials, Inc. AMAT 47.00 47.04 1.87 45.17 4.05 %
Urban Outfitters, Inc. URBN 23.50 23.89 1.30 22.59 4.03 %
Arista Networks Inc ANET 225.00 227.11 10.80 216.31 4.02 %
Activision Blizzard, Inc. ATVI 49.00 49.08 1.97 47.11 4.01 %
Dicks Sporting Goods Inc DKS 34.00 34.14 1.45 32.69 4.01 %
FireEye Inc FEYE 13.50 13.56 0.58 12.98 4.01 %
ProShares UltraPro QQQ TQQQ 61.00 61.41 2.75 58.66 3.99 %
AmerisourceBergen Corp. ABC 85.50 85.53 3.30 82.23 3.98 %
Alibaba Group Holding Ltd BABA 170.00 171.89 8.35 163.54 3.95 %
Electronic Arts Inc. EA 94.50 94.62 3.70 90.92 3.94 %
Ralph Lauren Corp RL 87.50 87.88 3.70 84.18 3.94 %
Kinross Gold Corporation (USA) KGC 4.50 4.67 0.34 4.33 3.93 %
Trinity Industries Inc TRN 17.00 17.11 0.75 16.36 3.91 %
Bed Bath & Beyond Inc. BBBY 8.00 8.76 1.06 7.70 3.90 %
Apollo Global Management LLC APO 36.50 36.59 1.45 35.14 3.87 %
Campbell Soup Company CPB 43.50 43.68 1.80 41.88 3.87 %
Lam Research Corporation LRCX 210.00 210.52 8.35 202.17 3.87 %
Carnival Corp CCL 45.00 45.08 1.75 43.33 3.85 %
Cirrus Logic, Inc. CRUS 54.50 54.93 2.45 52.48 3.85 %
Wheaton Precious Metals Corp WPM 27.00 27.04 1.04 26.00 3.85 %
Baidu Inc (ADR) BIDU 105.00 105.44 4.30 101.14 3.82 %
Seagate Technology PLC STX 47.50 47.59 1.84 45.75 3.83 %
ProShares VIX Mid-Term Futures ETF VIXM 22.50 22.72 1.05 21.67 3.83 %
Beyond Meat Inc BYND 150.00 151.00 6.50 144.50 3.81 %
FedEx Corporation FDX 157.50 158.12 6.40 151.72 3.81 %
United States Oil Fund LP (ETF) USO 11.50 11.52 0.44 11.08 3.79 %
iShares MSCI Brazil Index (ETF) EWZ 40.50 40.92 1.89 39.03 3.77 %
Vale SA (ADR) VALE 10.50 10.77 0.65 10.12 3.75 %
SPDR S&P Oil & Gas Explore & Prod. (ETF) XOP 21.50 21.94 1.22 20.72 3.76 %
Kohl's Corporation KSS 47.00 47.31 2.00 45.31 3.73 %
Direxion Daily Financial Bear 3X Shares FAZ 37.50 37.97 1.81 36.16 3.71 %
ServiceNow Inc NOW 262.50 264.64 11.50 253.14 3.70 %
Stratasys Ltd SSYS 23.00 23.23 1.05 22.18 3.70 %
NXP Semiconductors NV NXPI 103.00 103.29 3.95 99.34 3.68 %
Regeneron Pharmaceuticals Inc REGN 292.50 294.89 12.80 282.09 3.69 %
Cardinal Health Inc CAH 43.50 43.76 1.80 41.96 3.67 %
Dollar General Corp. DG 139.00 139.78 5.70 134.08 3.67 %
Cigna Corp CI 155.00 155.73 6.20 149.53 3.66 %
E*TRADE Financial Corp ETFC 41.00 41.32 1.77 39.55 3.67 %
Take-Two Interactive Software Inc TTWO 132.00 132.33 5.00 127.33 3.67 %
Under Armour Inc UAA 18.50 18.99 1.14 17.85 3.64 %
Valero Energy Corporation VLO 77.00 77.44 3.15 74.29 3.65 %
GoPro Inc GPRO 4.00 4.21 0.35 3.86 3.63 %
Herbalife Nutrition Ltd HLF 35.50 35.69 1.43 34.26 3.63 %
NetApp Inc. NTAP 46.50 46.78 1.90 44.88 3.61 %
Illumina, Inc. ILMN 287.50 288.66 11.10 277.56 3.58 %
Microchip Technology Inc. MCHP 89.50 89.60 3.20 86.40 3.59 %
QUALCOMM, Inc. QCOM 77.00 77.15 2.81 74.34 3.58 %
ProShares Ultra S&P500 (ETF) SSO 124.00 124.12 4.40 119.72 3.58 %
MGM Resorts International MGM 28.50 28.51 0.99 27.52 3.56 %
ConocoPhillips COP 52.00 52.26 2.04 50.22 3.54 %
Macy's Inc M 15.50 15.56 0.59 14.97 3.54 %
Marvell Technology Group Ltd. MRVL 24.50 24.81 1.15 23.66 3.55 %
Nordstrom, Inc. JWN 30.50 30.74 1.28 29.46 3.53 %
Hewlett Packard Enterprise Co HPE 13.00 13.24 0.68 12.56 3.50 %
Schlumberger Limited. SLB 33.50 33.69 1.32 32.37 3.49 %
AutoZone, Inc. AZO 1,080.00 1,081.80 38.00 1,043.80 3.47 %
DuPont de Nemours Inc DD 67.50 67.66 2.41 65.25 3.45 %
Vipshop Holdings Ltd - ADR VIPS 7.50 8.00 0.75 7.25 3.45 %
Oracle Corporation ORCL 53.00 53.20 1.96 51.24 3.43 %
Skyworks Solutions Inc SWKS 76.50 76.91 2.95 73.96 3.43 %
Centurylink Inc CTL 11.50 11.57 0.45 11.12 3.42 %
Goodyear Tire & Rubber Co GT 11.50 11.82 0.70 11.12 3.42 %
Teck Resources Ltd (USA) TECK 16.00 16.35 0.88 15.47 3.43 %
Boeing Co BA 352.50 354.56 13.65 340.91 3.40 %
F5 Networks, Inc. FFIV 129.00 129.35 4.55 124.80 3.37 %
Intuit Inc. INTU 275.00 276.05 10.00 266.05 3.36 %
Target Corporation TGT 106.00 106.31 3.75 102.56 3.35 %
Global X FTSE Greece 20 ETF GREK 9.00 9.01 0.30 8.71 3.33 %
W W Grainger Inc GWW 272.50 272.91 9.20 263.71 3.33 %
Domino's Pizza, Inc. DPZ 230.00 231.55 8.90 222.65 3.30 %
Flex Ltd FLEX 10.00 10.26 0.58 9.68 3.31 %
Humana Inc HUM 287.50 288.82 10.50 278.32 3.30 %
Royal Caribbean Cruises Ltd RCL 107.00 107.03 3.45 103.58 3.30 %
Charles Schwab Corp SCHW 37.50 37.87 1.55 36.32 3.25 %
Chipotle Mexican Grill, Inc. CMG 817.50 818.92 27.00 791.92 3.23 %
Las Vegas Sands Corp. LVS 54.00 54.41 2.10 52.31 3.23 %
SPDR S&P Biotech (ETF) XBI 81.50 81.65 2.70 78.95 3.23 %
Hasbro, Inc. HAS 114.00 114.35 3.90 110.45 3.21 %
Nike Inc NKE 83.00 83.33 2.91 80.42 3.21 %
Perrigo Company PLC PRGO 47.50 47.77 1.75 46.02 3.22 %
KKR & Co Inc KKR 25.50 25.66 0.95 24.71 3.20 %
Intuitive Surgical, Inc. ISRG 500.00 500.19 15.50 484.69 3.16 %
Kraft Heinz Co KHC 25.50 25.62 0.90 24.72 3.16 %
Morgan Stanley MS 40.00 40.27 1.49 38.78 3.15 %
TD Ameritrade Holding Corp. AMTD 43.50 43.83 1.65 42.18 3.13 %
Fox Corp FOXA 33.00 33.05 1.05 32.00 3.13 %
VanEck Vectors Gold Miners ETF GDX 28.00 28.46 1.31 27.15 3.13 %
International Paper Co IP 38.50 38.86 1.53 37.33 3.13 %
Amazon.com, Inc. AMZN 1,802.50 1,804.25 56.35 1,747.90 3.12 %
D. R. Horton Inc DHI 50.00 50.34 1.85 48.49 3.11 %
Alliance Data Systems Corporation ADS 135.00 135.54 4.60 130.94 3.10 %
McKesson Corporation MCK 147.00 147.77 5.20 142.57 3.11 %
Monster Beverage Corp MNST 57.00 57.19 1.90 55.29 3.10 %
Nucor Corporation NUE 48.50 48.91 1.87 47.04 3.10 %
United Airlines Holdings Inc UAL 85.00 85.54 3.10 82.44 3.11 %
Whirlpool Corporation WHR 139.00 139.31 4.50 134.81 3.11 %
Citigroup Inc C 63.50 63.92 2.31 61.61 3.07 %
Facebook Inc FB 180.00 182.04 7.40 174.64 3.07 %
Cheniere Energy, Inc. LNG 60.00 60.47 2.26 58.21 3.08 %
Vertex Pharmaceuticals Incorporated VRTX 182.50 184.15 7.10 177.05 3.08 %
Corning Incorporated GLW 28.00 28.18 1.01 27.17 3.05 %
Market Vectors Semiconductor ETF SMH 114.00 114.42 3.80 110.62 3.06 %
Blackstone Group Inc BX 49.50 49.80 1.76 48.04 3.04 %
Capital One Financial Corp. COF 85.50 85.72 2.74 82.98 3.04 %
Tapestry Inc TPR 21.00 21.28 0.90 20.38 3.04 %
Texas Instruments Incorporated TXN 125.00 125.21 3.90 121.31 3.04 %
Yelp Inc YELP 32.00 32.87 1.81 31.06 3.03 %
Deere & Company DE 155.00 155.42 4.95 150.47 3.01 %
Emerson Electric Co. EMR 58.00 58.20 1.90 56.30 3.02 %
Cummins Inc. CMI 146.00 146.67 4.90 141.77 2.98 %
Dow Inc DOW 42.00 42.08 1.30 40.78 2.99 %
Marriott International Inc MAR 128.00 128.19 3.90 124.29 2.98 %
Sony Corp (ADR) SNE 54.50 54.77 1.85 52.92 2.99 %
Arconic Inc ARNC 25.00 25.10 0.82 24.28 2.97 %
Akamai Technologies, Inc. AKAM 88.50 88.71 2.74 85.97 2.94 %
Liberty Global Inc LBTYK 25.50 25.67 0.90 24.77 2.95 %
PulteGroup, Inc. PHM 33.00 33.16 1.10 32.06 2.93 %
Caterpillar Inc. CAT 117.00 117.88 4.20 113.68 2.92 %
Cisco Systems, Inc. CSCO 48.00 48.20 1.56 46.64 2.92 %
Edwards Lifesciences Corp EW 215.00 216.59 7.70 208.89 2.92 %
HCA Healthcare Inc HCA 122.00 122.24 3.70 118.54 2.92 %
CVS Health Corp CVS 62.00 62.04 1.79 60.25 2.90 %
Occidental Petroleum Corporation OXY 44.50 44.70 1.46 43.24 2.91 %
Ferrari NV RACE 155.00 155.11 4.50 150.61 2.91 %
Nutrien Ltd. NTR 49.50 49.61 1.50 48.11 2.89 %
Paypal Holdings Inc PYPL 108.00 108.76 3.80 104.96 2.90 %
Tractor Supply Company TSCO 101.00 101.46 3.30 98.16 2.89 %
Biogen Inc BIIB 230.00 232.18 8.60 223.58 2.87 %
Phillips 66 PSX 98.00 98.48 3.20 95.28 2.85 %
Apple Inc. AAPL 210.00 212.45 8.25 204.20 2.84 %
AbbVie Inc ABBV 67.50 67.55 1.92 65.63 2.85 %
Anthem Inc ANTM 260.00 261.05 8.25 252.80 2.85 %
Ford Motor Company F 9.00 9.04 0.29 8.75 2.86 %
Southwest Airlines Co LUV 51.00 51.19 1.60 49.59 2.84 %
Accenture Plc ACN 195.00 196.34 6.70 189.64 2.83 %
Discover Financial Services DFS 79.50 79.66 2.35 77.31 2.83 %
Norfolk Southern Corp. NSC 172.50 173.85 6.10 167.75 2.83 %
ProShares UltraShort S&P500 (ETF) SDS 30.50 30.83 1.17 29.66 2.83 %
Walgreens Boots Alliance Inc WBA 50.50 50.94 1.83 49.11 2.83 %
Mastercard Inc MA 280.00 280.87 8.55 272.32 2.82 %
Fiat Chrysler Automobiles NV FCAU 12.50 12.76 0.60 12.16 2.80 %
Wells Fargo & Co WFC 45.50 45.62 1.36 44.26 2.80 %
Booking Holdings Inc BKNG 1,950.00 1,952.48 55.20 1,897.28 2.78 %
Anheuser Busch Inbev NV (ADR) BUD 95.50 95.54 2.62 92.92 2.78 %
Johnson & Johnson JNJ 131.00 131.30 3.85 127.45 2.79 %
Bank of New York Mellon Corp BK 42.00 42.17 1.30 40.87 2.76 %
Metlife Inc MET 46.00 46.21 1.45 44.76 2.77 %
Microsoft Corporation MSFT 137.00 137.77 4.45 133.32 2.76 %
Symantec Corporation SYMC 23.50 23.52 0.65 22.87 2.75 %
Nabors Industries Ltd. NBR 1.50 1.88 0.42 1.46 2.74 %
Toll Brothers Inc TOL 35.50 36.00 1.45 34.55 2.75 %
PNC Financial Services Group Inc PNC 126.00 126.45 3.80 122.65 2.73 %
Tyson Foods, Inc. TSN 91.50 91.66 2.60 89.06 2.74 %
Cognizant Technology Solutions Corp CTSH 61.00 61.19 1.80 59.39 2.71 %
NRG Energy Inc NRG 35.50 35.86 1.30 34.56 2.72 %
Sherwin-Williams Co SHW 522.50 523.43 14.80 508.63 2.73 %
Cal-Maine Foods Inc CALM 41.50 41.96 1.55 40.41 2.70 %
Eaton Corporation PLC ETN 78.00 78.35 2.40 75.95 2.70 %
Kansas City Southern KSU 123.00 123.16 3.40 119.76 2.71 %
PPG Industries, Inc. PPG 110.00 110.10 3.00 107.10 2.71 %
VF Corp VFC 81.00 81.01 2.15 78.86 2.71 %
LyondellBasell Industries NV LYB 72.00 72.16 2.05 70.11 2.70 %
Stanley Black & Decker, Inc. SWK 138.00 138.67 4.30 134.37 2.70 %
KeyCorp KEY 16.50 16.56 0.49 16.07 2.68 %
3M Co MMM 160.00 160.93 5.10 155.83 2.68 %
UnitedHealth Group Inc UNH 232.50 233.03 6.60 226.43 2.68 %
Bank of America Corp BAC 27.00 27.19 0.89 26.30 2.66 %
Cameco Corp (USA) CCJ 8.50 8.78 0.50 8.28 2.66 %
S&P Global Inc SPGI 262.50 263.29 7.60 255.69 2.66 %
CSX Corporation CSX 66.00 66.15 1.85 64.30 2.64 %
Expedia Group Inc EXPE 130.00 130.76 4.10 126.66 2.64 %
Google Inc. GOOG 1,187.50 1,189.50 32.50 1,157.00 2.64 %
Alphabet Inc GOOGL 1,190.00 1,191.43 32.10 1,159.33 2.65 %
Analog Devices, Inc. ADI 108.00 108.63 3.40 105.23 2.63 %
Intel Corporation INTC 46.00 46.76 1.94 44.82 2.63 %
Eli Lilly And Co LLY 111.00 111.66 3.50 108.16 2.63 %
Newmont Goldcorp Corp NEM 38.00 38.50 1.47 37.03 2.62 %
T-Mobile Us Inc TMUS 77.50 77.79 2.27 75.52 2.62 %
Amgen, Inc. AMGN 202.50 203.41 6.05 197.36 2.60 %
BlackRock, Inc. BLK 417.50 418.61 11.70 406.91 2.60 %
Comcast Corporation CMCSA 43.50 43.77 1.37 42.40 2.59 %
United Parcel Service, Inc. UPS 115.00 115.24 3.15 112.09 2.60 %
CBS Corporation CBS 43.00 43.46 1.54 41.92 2.58 %
Energy Transfer LP ET 13.50 13.67 0.51 13.16 2.58 %
iShares NASDAQ Biotechnology Index (ETF) IBB 105.00 105.10 2.75 102.35 2.59 %
Starbucks Corporation SBUX 96.50 96.51 2.44 94.07 2.58 %
APHRIA INC APHA 6.00 6.50 0.65 5.85 2.56 %
Harley-Davidson Inc HOG 31.50 31.97 1.26 30.71 2.57 %
International Business Machines Corp. IBM 134.00 134.34 3.70 130.64 2.57 %
Delta Air Lines, Inc. DAL 57.00 57.96 2.38 55.58 2.55 %
UltraShort Lehman 20+ Trsy ProShares TBT 24.00 24.50 1.10 23.40 2.56 %
Fortive Corp FTV 69.50 69.75 1.98 67.77 2.55 %
Walt Disney Co DIS 136.00 136.08 3.45 132.63 2.54 %
Pfizer Inc. PFE 35.00 35.08 0.95 34.13 2.55 %
Abbott Laboratories ABT 84.00 84.37 2.44 81.93 2.53 %
AFLAC Incorporated AFL 49.50 49.51 1.23 48.28 2.53 %
Altria Group Inc MO 46.50 46.59 1.23 45.36 2.51 %
T. Rowe Price Group Inc TROW 109.00 109.18 2.85 106.33 2.51 %
Constellation Brands, Inc. STZ 200.00 201.72 6.60 195.12 2.50 %
Boston Scientific Corporation BSX 42.50 42.69 1.22 41.47 2.48 %
iShares FTSE/Xinhua China 25 Index (ETF) FXI 39.00 39.06 1.00 38.06 2.47 %
General Dynamics Corporation GD 187.50 187.57 4.60 182.97 2.48 %
JPMorgan Chase & Co. JPM 108.00 108.75 3.35 105.40 2.47 %
Northrop Grumman Corporation NOC 370.00 372.02 10.90 361.12 2.46 %
iShares MSCI India ETF INDA 31.00 31.01 0.75 30.26 2.45 %
ONEOK, Inc. OKE 70.00 70.28 1.95 68.33 2.44 %
Visa Inc V 180.00 180.15 4.45 175.70 2.45 %
Equifax Inc. EFX 143.00 143.91 4.30 139.61 2.43 %
iShares MSCI Mexico Inv. Mt. Idx. (ETF) EWW 39.00 39.34 1.26 38.08 2.43 %
CME Group Inc CME 212.50 213.19 5.70 207.49 2.41 %
Gilead Sciences, Inc. GILD 64.00 64.23 1.74 62.49 2.42 %
PowerShares QQQ Trust, Series 1 (ETF) QQQ 188.00 188.05 4.50 183.55 2.42 %
Market Vectors Russia ETF RSX 22.00 22.09 0.61 21.48 2.42 %
Synchrony Financial SYF 32.50 32.88 1.15 31.73 2.43 %
Exxon Mobil Corporation XOM 69.50 69.59 1.74 67.85 2.43 %
Union Pacific Corporation UNP 165.00 166.11 5.00 161.11 2.41 %
U.S. Bancorp USB 52.00 52.07 1.30 50.77 2.42 %
Becton Dickinson and Co BDX 255.00 255.13 6.10 249.03 2.40 %
American Express Company AXP 122.00 122.27 3.10 119.17 2.37 %
Charter Communications Inc CHTR 390.00 391.34 10.40 380.94 2.38 %
iShares Dow Jones US Home Const. (ETF) ITB 40.50 40.86 1.30 39.56 2.38 %
Illinois Tool Works Inc. ITW 150.00 151.81 5.30 146.51 2.38 %
Honeywell International Inc. HON 162.50 162.89 4.15 158.74 2.37 %
HP Inc HPQ 18.00 18.91 1.32 17.59 2.33 %
Lowe's Companies, Inc. LOW 108.00 108.13 2.60 105.53 2.34 %
Livevol Forward Russell 2000 Index RUT 1,500.00 1,504.07 38.30 1,465.77 2.34 %
Goldman Sachs Group Inc GS 200.00 202.42 6.95 195.47 2.32 %
Avon Products, Inc. AVP 4.00 4.01 0.10 3.91 2.30 %
Dover Corp DOV 90.50 90.91 2.45 88.46 2.31 %
Juniper Networks, Inc. JNPR 23.50 23.80 0.83 22.97 2.31 %
Philip Morris International Inc. PM 82.50 82.97 2.33 80.64 2.31 %
Molson Coors Brewing Co TAP 51.50 51.69 1.35 50.34 2.30 %
Williams Companies Inc WMB 23.50 23.60 0.63 22.97 2.31 %
Chevron Corporation CVX 117.00 117.76 3.35 114.41 2.26 %
General Motors Company GM 37.00 37.27 1.09 36.18 2.27 %
iShares Russell 2000 Index (ETF) IWM 149.50 149.99 3.77 146.22 2.24 %
Plains All American Pipeline, L.P. PAA 21.50 21.98 0.95 21.03 2.23 %
Cboe Global Markets Inc CBOE 119.00 119.83 3.40 116.43 2.21 %
Johnson Controls International PLC JCI 42.00 42.11 1.02 41.09 2.21 %
iShares MSCI Emerging Markets Indx (ETF) EEM 39.50 39.64 0.99 38.65 2.20 %
United Technologies Corporation UTX 127.00 127.97 3.70 124.27 2.20 %
Colgate-Palmolive Company CL 73.00 73.04 1.59 71.45 2.17 %
Barrick Gold Corp (USA) GOLD 18.00 18.75 1.13 17.62 2.16 %
eBay Inc EBAY 39.50 39.99 1.32 38.67 2.15 %
Bristol-Myers Squibb Co BMY 47.00 47.85 1.83 46.02 2.13 %
iShares MSCI South Korea Index Fund(ETF) EWY 52.00 52.34 1.40 50.94 2.08 %
Viacom, Inc. VIAB 25.50 25.88 0.90 24.98 2.08 %
Zoetis Inc ZTS 126.00 126.64 3.20 123.44 2.07 %
American International Group Inc AIG 53.00 53.76 1.82 51.94 2.04 %
Yamana Gold Inc. (USA) AUY 3.00 3.32 0.38 2.94 2.04 %
Hecla Mining Company HL 1.50 1.58 0.11 1.47 2.04 %
Hormel Foods Corp HRL 42.50 42.95 1.30 41.65 2.04 %
SPDR S&P Metals and Mining (ETF) XME 25.00 25.25 0.75 24.50 2.04 %
Energy Select Sector SPDR (ETF) XLE 57.50 57.90 1.54 56.36 2.02 %
American Tower Corp AMT 227.50 228.52 5.50 223.02 2.01 %
Clorox Co CLX 157.50 159.19 4.80 154.39 2.01 %
iShares MSCI Germany Index Fund (ETF) EWG 26.00 26.04 0.55 25.48 2.02 %
Costco Wholesale Corporation COST 277.50 279.85 7.80 272.05 2.00 %
Procter & Gamble Co PG 119.00 119.45 2.79 116.66 2.01 %
Baxter International Inc BAX 87.00 87.23 1.93 85.30 1.99 %
HSBC Holdings plc (ADR) HSBC 36.00 36.20 0.90 35.30 1.98 %
Kinder Morgan Inc KMI 20.00 20.20 0.59 19.61 1.99 %
Vodafone Group Plc (ADR) VOD 18.00 18.35 0.70 17.65 1.98 %
AstraZeneca plc (ADR) AZN 45.00 45.43 1.30 44.13 1.97 %
Yum! Brands, Inc. YUM 117.00 117.35 2.62 114.73 1.98 %
WisdomTree Japan Total Dividend DXJ 46.00 46.24 1.12 45.12 1.95 %
Home Depot Inc HD 220.00 221.06 5.25 215.81 1.94 %
Medtronic PLC MDT 107.00 107.85 2.90 104.95 1.95 %
Royal Dutch Shell plc (ADR) A 55.50 55.89 1.45 54.44 1.95 %
Hershey Co HSY 157.50 158.41 3.90 154.51 1.94 %
Nokia Oyj (ADR) NOK 5.00 5.07 0.16 4.91 1.94 %
SYSCO Corporation SYY 73.00 73.31 1.70 71.61 1.94 %
AT&T Inc. T 35.00 35.38 1.05 34.34 1.94 %
iShares MSCI Italy Index (ETF) EWI 26.00 26.26 0.75 25.51 1.92 %
S&P 100 Index RTH OEX 1,290.00 1,291.31 25.50 1,265.81 1.91 %
BP plc (ADR) BP 36.00 36.52 1.19 35.33 1.90 %
Berkshire Hathaway Inc. class B B 200.00 201.27 5.00 196.27 1.90 %
SPDR Dow Jones Industrial Average ETF DIA 262.50 262.53 4.90 257.63 1.89 %
Lockheed Martin Corporation LMT 385.00 385.88 8.00 377.88 1.88 %
Merck & Co., Inc. MRK 86.50 86.78 1.88 84.90 1.88 %
Archer Daniels Midland Co ADM 37.00 37.93 1.61 36.32 1.87 %
Standard & Poors 500 Index SPX 2,920.00 2,922.95 56.50 2,866.45 1.87 %
MSCI Emerging Markets Index Option MXEF 975.00 975.66 18.40 957.26 1.85 %
Weyerhaeuser Co WY 25.50 25.64 0.60 25.04 1.84 %
S&P 500 Mini-SPX Options Index XSP 292.00 292.30 5.58 286.72 1.84 %
S&P 100 Index (European Style) XEO 1,290.00 1,291.31 24.50 1,266.81 1.83 %
SPDR S&P 500 ETF Trust SPY 292.00 292.31 5.50 286.81 1.81 %
Walmart Inc WMT 111.00 111.91 2.89 109.02 1.82 %
iShares MSCI United Kingdom Index (ETF) EWU 30.00 30.12 0.65 29.47 1.80 %
Genuine Parts Company GPC 89.50 89.83 1.90 87.93 1.79 %
Suncor Energy Inc. (USA) SU 28.00 28.38 0.87 27.51 1.78 %
Consolidated Edison, Inc. ED 88.00 88.23 1.75 86.48 1.76 %
Garmin Ltd. GRMN 80.00 80.30 1.68 78.62 1.76 %
WisdomTree Europe Hedged Equity Fund HEDJ 64.00 64.29 1.40 62.89 1.76 %
Materials Select Sector SPDR XLB 56.00 56.31 1.28 55.03 1.76 %
iShares Barclays 20+ Yr Treas.Bond (ETF) TLT 143.50 143.63 2.60 141.03 1.75 %
Deutsche X-trackers Harvest CSI 300 China A-Shares ETF ASHR 27.00 27.18 0.64 26.54 1.73 %
SPDR Gold Trust (ETF) GLD 141.00 141.40 2.80 138.60 1.73 %
Automatic Data Processing ADP 167.50 169.47 4.80 164.67 1.72 %
Cabot Oil & Gas Corporation COG 16.00 16.83 1.10 15.73 1.72 %
Kimberly Clark Corp KMB 141.00 141.82 3.20 138.62 1.72 %
Mondelez International Inc MDLZ 54.00 54.51 1.41 53.10 1.69 %
Raytheon Company RTN 185.00 187.04 5.10 181.94 1.68 %
Verizon Communications Inc. VZ 56.00 56.78 1.70 55.08 1.67 %
Gulfport Energy Corporation GPOR 2.50 2.76 0.30 2.46 1.63 %
SPDR EURO STOXX 50 ETF FEZ 36.00 36.37 0.94 35.43 1.61 %
Sirius XM Holdings Inc SIRI 6.00 6.16 0.25 5.91 1.61 %
Vanguard Emerging Markets Stock Index Fd VWO 39.50 39.83 0.95 38.88 1.59 %
Finisar Corporation FNSR 22.50 22.95 0.80 22.15 1.58 %
Hartford Financial Services Group Inc HIG 59.00 59.49 1.40 58.09 1.57 %
iShares Silver Trust (ETF) SLV 15.50 15.96 0.70 15.26 1.57 %
Southern Co SO 58.00 58.46 1.35 57.11 1.56 %
Citrix Systems, Inc. CTXS 92.50 92.99 1.90 91.09 1.55 %
Financial Select Sector SPDR Fund XLF 26.50 26.75 0.65 26.10 1.53 %
SPDR S&P MidCap 400 ETF MDY 342.50 344.38 7.00 337.38 1.52 %
iShares S&P 500 Index (ETF) IVV 292.50 294.06 5.90 288.16 1.51 %
Alerian MLP AMLP 9.00 9.07 0.20 8.87 1.47 %
Ecolab Inc. ECL 205.00 206.86 4.80 202.06 1.46 %
PepsiCo, Inc. PEP 132.00 132.67 2.54 130.13 1.44 %
Caesars Entertainment Corp CZR 11.50 11.56 0.22 11.34 1.41 %
iShares MSCI Japan ETF EWJ 53.00 53.40 1.14 52.26 1.42 %
Mcdonald's Corp MCD 217.50 219.44 4.95 214.49 1.40 %
iShares MSCI EAFE Index Fund (ETF) EFA 62.50 62.76 1.11 61.65 1.38 %
WisdomTree India Earnings EPI 22.00 22.35 0.65 21.70 1.38 %
Xunlei Ltd XNET 3.00 3.01 0.05 2.96 1.35 %
Deutsche Bank AG (USA) DB 7.00 7.17 0.26 6.91 1.30 %
iShares US Real Estate ETF IYR 92.00 92.30 1.49 90.81 1.31 %
The Coca-Cola Co KO 54.00 54.50 1.19 53.31 1.29 %
Ionis Pharmaceuticals Inc IONS 67.50 67.85 1.20 66.65 1.28 %
MSCI EAFE Index Option MXEA 1,825.00 1,829.29 26.80 1,802.49 1.25 %
iShares MSCI Hong Kong Index Fund (ETF) EWH 23.00 23.47 0.75 22.72 1.23 %
21Vianet Group Inc - ADR VNET 7.50 7.71 0.30 7.41 1.21 %
Sprint Corp S 6.50 6.87 0.44 6.43 1.09 %
GlaxoSmithKline plc (ADR) GSK 40.00 40.98 1.40 39.58 1.06 %
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible. So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to be an educational tool for your idea generation, therefore never act upon it's content directly.